Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	880,600
Aug 10, 2026	0.44	0.44	0.43	0.44	0.44	-	555,900
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	-	445,300
Aug 6, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	517,100
Aug 5, 2026	0.43	0.43	0.43	0.43	0.43	-	497,400
Aug 4, 2026	0.43	0.43	0.42	0.43	0.43	-	831,600
Aug 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	791,500
Jul 31, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	1,540,200
Jul 30, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	383,400
Jul 29, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	719,300
Jul 28, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,191,200
Jul 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,470,400
Jul 24, 2026	0.43	0.43	0.42	0.43	0.43	-	587,900
Jul 23, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	701,400
Jul 22, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	710,400
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	510,300
Jul 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	493,300
Jul 17, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	485,900
Jul 16, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	1,308,200
Jul 15, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	2,269,300
Jul 14, 2026	0.41	0.41	0.39	0.40	0.40	-	1,002,100
Jul 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	304,000
Jul 10, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	642,100
Jul 9, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	788,200
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-	248,000
Jul 7, 2026	0.40	0.41	0.39	0.40	0.40	-	1,380,700
Jul 6, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	2,014,100
Jul 3, 2026	0.36	0.39	0.35	0.39	0.39	8.45%	1,369,200
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	579,900
Jul 1, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	322,100
Jun 30, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	1,403,900
Jun 29, 2026	0.36	0.38	0.36	0.36	0.36	-2.74%	2,618,700
Jun 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,025,400
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	315,300
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	259,800
Jun 23, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	841,100
Jun 22, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	4,863,200
Jun 19, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	1,067,900
Jun 18, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	1,806,400
Jun 16, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	1,828,100
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	547,700
Jun 12, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,411,900
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-	188,600
Jun 10, 2026	0.36	0.37	0.36	0.36	0.36	-	473,400
Jun 9, 2026	0.37	0.38	0.36	0.36	0.36	1.41%	2,536,300
Jun 8, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	2,455,300
Jun 5, 2026	0.35	0.37	0.35	0.35	0.35	-	1,189,600
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,768,400
Jun 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	914,900
May 29, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,597,200